Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

23.15 +0.21 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.412 1.502 1.354 1.484 0 +0.10(+6.90%)
Jan 29, 2009 1.470 1.470 1.351 1.389 1,128,039 -0.10(-6.46%)
Jan 28, 2009 1.313 1.490 1.307 1.484 1,351,768 +0.16(+11.82%)
Jan 27, 2009 1.354 1.421 1.322 1.328 1,389,268 -0.06(-4.39%)
Jan 26, 2009 1.357 1.409 1.304 1.389 1,345,375 +0.05(+3.69%)
Jan 23, 2009 1.252 1.380 1.197 1.339 1,210,164 +0.06(+4.77%)
Jan 22, 2009 1.392 1.392 1.267 1.278 727,195 -0.15(-10.20%)
Jan 21, 2009 1.296 1.438 1.287 1.423 1,413,260 +0.15(+11.36%)
Jan 20, 2009 1.345 1.354 1.246 1.278 829,571 -0.09(-6.58%)
Jan 16, 2009 1.284 1.377 1.240 1.368 1,173,404 +0.04(+2.84%)
Jan 15, 2009 1.246 1.331 1.159 1.331 1,116,597 +0.05(+3.62%)
Jan 14, 2009 1.252 1.301 1.177 1.284 833,024 +0.01(+0.45%)
Jan 13, 2009 1.278 1.339 1.200 1.278 570,515 +0.00(+0.23%)
Jan 12, 2009 1.307 1.319 1.252 1.275 1,088,418 -0.04(-3.09%)
Jan 09, 2009 1.380 1.380 1.270 1.316 958,972 -0.05(-3.62%)
Jan 08, 2009 1.348 1.380 1.270 1.365 1,205,623 +0.02(+1.29%)
Jan 07, 2009 1.293 1.371 1.194 1.348 2,328,382 +0.03(+2.43%)
Jan 06, 2009 1.392 1.453 1.307 1.316 1,856,181 -0.05(-3.82%)
Jan 05, 2009 1.229 1.444 1.229 1.368 2,214,867 +0.14(+11.35%)
Jan 02, 2009 1.165 1.249 1.098 1.229 0 +0.07(+5.75%)
Jan 01, 2009 0.9964 1.162 0.9732 1.162 0 +0.00(+0.00%)
Dec 31, 2008 0.9964 1.162 0.9732 1.162 1,153,656 +0.17(+17.65%)
Dec 30, 2008 1.046 1.046 0.9587 0.9877 1,273,515 -0.05(-4.76%)
Dec 29, 2008 1.092 1.130 1.031 1.037 714,053 -0.04(-3.51%)
Dec 26, 2008 1.084 1.130 1.049 1.075 397,311 +0.02(+1.93%)
Dec 24, 2008 1.095 1.095 1.034 1.055 542,625 -0.08(-6.68%)
Dec 23, 2008 1.191 1.217 1.081 1.130 815,062 -0.05(-4.42%)
Dec 22, 2008 1.200 1.243 1.139 1.182 1,576,085 -0.02(-1.69%)
Dec 19, 2008 1.089 1.203 1.069 1.203 1,746,663 +0.11(+9.81%)
Dec 18, 2008 1.139 1.214 1.095 1.095 1,231,272 -0.04(-3.33%)
Dec 17, 2008 1.084 1.220 1.052 1.133 1,278,214 +0.04(+4.00%)
Dec 16, 2008 0.9587 1.089 0.9587 1.089 1,195,648 +0.15(+16.10%)
Dec 15, 2008 1.040 1.075 0.9180 0.9383 724,063 -0.07(-6.65%)
Dec 12, 2008 1.017 1.063 0.9325 1.005 1,207,534 -0.06(-5.46%)
Dec 11, 2008 1.011 1.220 1.011 1.063 1,634,786 +0.05(+5.17%)
Dec 10, 2008 0.9616 1.089 0.9500 1.011 928,884 +0.08(+8.07%)
Dec 09, 2008 0.9209 0.9761 0.8744 0.9354 933,982 +0.02(+2.55%)
Dec 08, 2008 0.8483 0.9442 0.8483 0.9122 1,044,894 +0.08(+9.79%)
Dec 05, 2008 0.8628 0.8802 0.7960 0.8309 1,193,951 -0.05(-5.92%)
Dec 04, 2008 1.025 1.072 0.8221 0.8831 1,234,476 -0.16(-15.56%)
Dec 03, 2008 0.9790 1.049 0.9006 1.046 1,364,445 +0.09(+9.76%)
Dec 02, 2008 0.9093 0.9616 0.8715 0.9529 1,061,280 +0.08(+8.61%)
Dec 01, 2008 0.9906 0.9906 0.8715 0.8773 961,878 -0.14(-13.71%)
Nov 28, 2008 1.028 1.075 0.9514 1.017 742,558 -0.06(-5.41%)
Nov 26, 2008 0.9325 1.150 0.9209 1.075 1,043,373 +0.11(+11.11%)
Nov 25, 2008 0.9296 0.9674 0.8454 0.9674 961,503 +0.06(+7.07%)
Nov 24, 2008 0.9035 0.9848 0.8570 0.9035 1,542,365 +0.02(+1.97%)
Nov 21, 2008 0.8163 0.8919 0.7408 0.8860 1,565,352 +0.09(+11.72%)
Nov 20, 2008 0.7698 0.8105 0.7088 0.7931 1,797,997 -0.02(-2.50%)
Nov 19, 2008 0.9209 0.9209 0.7989 0.8134 1,468,353 -0.12(-12.50%)
Nov 18, 2008 0.8919 0.9296 0.8309 0.9296 1,601,647 +0.05(+5.61%)
Nov 17, 2008 0.8919 0.9412 0.8570 0.8802 810,154 +0.01(+0.66%)
Nov 14, 2008 0.9587 0.9819 0.8744 0.8744 1,762,845 -0.13(-13.26%)
Nov 13, 2008 0.8628 1.008 0.8018 1.008 2,631,369 +0.15(+17.23%)
Nov 12, 2008 0.9267 0.9645 0.8541 0.8599 1,553,253 -0.11(-11.38%)
Nov 11, 2008 1.060 1.095 0.9442 0.9703 1,802,930 -0.13(-12.11%)
Nov 10, 2008 1.287 1.301 1.087 1.104 2,004,480 -0.10(-8.43%)
Nov 07, 2008 1.261 1.357 1.174 1.206 1,996,109 -0.04(-3.04%)
Nov 06, 2008 1.691 1.702 1.235 1.243 3,979,488 -0.21(-14.40%)
Nov 05, 2008 1.609 1.615 1.206 1.453 2,927,058 -0.19(-11.35%)
Nov 04, 2008 1.577 1.638 1.348 1.638 4,618,766 +0.17(+11.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.